Beijing Hengyu Datacom Aviation Equipment co. LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.300	39.900	36.600	39.600	39.600	1,027,200
2026-10-22	39.300	41.450	38.690	38.770	38.770	756,110
2026-10-21	41.320	41.860	40.500	40.530	40.530	573,074
2026-10-20	40.850	41.500	39.980	41.150	41.150	601,700
2026-10-19	40.360	41.500	39.600	40.850	40.850	715,374
2026-10-16	41.620	42.580	39.290	40.730	40.730	936,074
2026-10-15	40.100	40.100	38.600	39.000	39.000	583,882
2026-10-14	41.770	42.380	40.380	40.740	40.740	451,874
2026-10-13	40.690	42.040	39.300	41.770	41.770	761,700
2026-10-12	41.630	41.720	39.850	40.700	40.700	558,982
2026-10-09	41.620	42.270	39.320	41.410	41.410	768,698
2026-10-08	42.240	43.380	41.390	41.880	41.880	883,600
2026-09-30	42.570	45.220	42.060	42.330	42.330	727,600
2026-09-29	41.830	42.750	41.200	42.440	42.440	463,100
2026-09-28	43.200	43.350	41.480	42.120	42.120	496,776
2026-09-24	43.410	43.940	42.820	43.090	43.090	730,886
2026-09-23	43.180	44.330	42.910	43.290	43.290	594,886
2026-09-22	42.770	43.590	42.030	42.930	42.930	675,583
2026-09-21	41.460	42.860	41.290	42.610	42.610	593,591
2026-09-18	41.010	41.970	40.500	41.410	41.410	596,768
2026-09-17	41.000	41.030	39.700	41.030	41.030	631,450
2026-09-16	39.990	41.000	39.510	40.690	40.690	573,600
2026-09-15	41.070	41.370	39.980	39.980	39.980	570,212
2026-09-14	42.110	42.200	40.850	41.390	41.390	579,300
2026-09-11	42.150	42.800	41.100	41.850	41.850	709,600
2026-09-10	43.300	43.820	42.440	42.670	42.670	583,745
2026-09-09	43.920	44.440	43.470	43.690	43.690	706,540
2026-09-08	43.470	44.170	42.780	44.010	44.010	462,512
2026-09-07	43.880	44.050	43.190	43.430	43.430	658,200
2026-09-04	43.910	44.730	43.200	43.480	43.480	669,900
2026-09-03	44.590	45.000	43.650	43.870	43.870	770,500
2026-09-02	44.000	45.130	43.730	44.660	44.660	871,200
2026-09-01	44.550	44.700	43.500	44.200	44.200	581,200
2026-08-31	42.710	44.680	42.550	43.900	43.900	870,200
2026-08-28	44.170	44.390	42.710	42.850	42.850	903,300
2026-08-27	44.000	45.280	43.520	44.920	44.920	691,925
2026-08-26	44.620	44.620	43.070	44.090	44.090	574,900
2026-08-25	42.320	44.620	42.130	43.910	43.910	704,534
2026-08-24	43.080	43.680	42.150	42.660	42.660	589,345
2026-08-21	43.420	43.650	42.410	43.460	43.460	631,100
2026-08-20	43.900	43.900	42.800	43.160	43.160	637,820
2026-08-19	46.680	46.700	42.830	43.170	43.170	945,782
2026-08-18	46.510	47.650	46.000	46.400	46.400	1,342,400
2026-08-17	44.110	47.720	43.450	46.900	46.900	1,811,229
2026-08-14	43.780	44.340	43.410	43.980	43.980	630,861
2026-08-13	44.880	44.880	43.700	43.700	43.700	628,249
2026-08-12	43.870	44.760	43.600	44.670	44.670	564,149
2026-08-11	45.000	45.000	43.090	44.070	44.070	1,145,100
2026-08-10	43.830	46.330	43.380	45.500	45.500	1,385,420
2026-08-07	43.370	43.530	42.260	43.500	43.500	879,100
2026-08-06	42.970	44.090	42.630	43.370	43.370	805,021
2026-08-05	42.580	43.430	42.460	43.060	43.060	839,050
2026-08-04	41.700	43.160	41.280	42.620	42.620	1,037,700
2026-08-03	40.450	41.790	39.910	41.750	41.750	1,069,200
2026-07-31	40.030	41.180	40.000	40.450	40.450	1,372,854
2026-07-30	41.010	42.790	40.090	40.380	40.380	1,875,462
2026-07-29	40.310	42.910	39.620	41.420	41.420	2,321,450
2026-07-28	37.990	41.680	37.700	40.500	40.500	1,938,791
2026-07-27	37.030	38.590	36.670	38.500	38.500	944,300
2026-07-24	38.000	38.440	37.100	37.100	37.100	1,173,100

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4600 CNY
2025-10-23	0.2300 CNY
2025-05-28	0.3500 CNY
2024-10-24	0.0300 CNY
2023-07-07	0.0750 CNY
2022-05-27	0.2050 CNY
2021-05-24	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.